Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2005-08-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2020
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2020-12-31 | $8.45 | $9.26 | 363,400 | — | — |
| 2020-12-30 | $8.35 | $9.15 | 292,200 | — | — |
| 2020-12-29 | $8.31 | $9.10 | 391,900 | — | — |
| 2020-12-28 | $8.56 | $9.38 | 406,000 | — | — |
| 2020-12-24 | $8.53 | $9.34 | 290,300 | — | — |
| 2020-12-23 | $8.48 | $9.29 | 571,900 | — | — |
| 2020-12-22 | $8.72 | $9.55 | 1,145,600 | — | — |
| 2020-12-21 | $8.65 | $9.47 | 782,100 | — | — |
| 2020-12-18 | $8.95 | $9.80 | 2,203,400 | — | — |
| 2020-12-17 | $9.02 | $9.88 | 717,600 | — | — |
| 2020-12-16 | $8.77 | $9.61 | 618,100 | — | — |
| 2020-12-15 | $8.69 | $9.52 | 537,800 | — | — |
| 2020-12-14 | $8.52 | $9.33 | 741,900 | — | — |
| 2020-12-11 | $8.53 | $9.34 | 533,400 | — | — |
| 2020-12-10 | $8.48 | $9.29 | 498,700 | — | — |
| 2020-12-09 | $8.47 | $9.28 | 603,400 | — | — |
| 2020-12-08 | $8.27 | $9.06 | 484,600 | — | — |
| 2020-12-07 | $8.30 | $9.09 | 544,600 | — | — |
| 2020-12-04 | $8.54 | $9.35 | 490,000 | — | — |
| 2020-12-03 | $8.15 | $8.93 | 571,200 | — | — |
| 2020-12-02 | $7.99 | $8.75 | 512,800 | — | — |
| 2020-12-01 | $7.75 | $8.49 | 390,400 | — | — |
| 2020-11-30 | $7.66 | $8.39 | 704,900 | — | — |
| 2020-11-27 | $7.98 | $8.74 | 207,700 | — | — |
| 2020-11-25 | $8.11 | $8.88 | 441,000 | — | — |
| 2020-11-24 | $8.37 | $9.17 | 647,700 | — | — |
| 2020-11-23 | $7.89 | $8.64 | 674,100 | — | — |
| 2020-11-20 | $7.63 | $8.29 | 518,900 | — | — |
| 2020-11-19 | $7.49 | $8.13 | 736,000 | — | — |
| 2020-11-18 | $7.80 | $8.47 | 700,200 | — | — |
| 2020-11-17 | $7.65 | $8.31 | 954,200 | — | — |
| 2020-11-16 | $7.79 | $8.46 | 1,103,000 | — | — |
| 2020-11-13 | $6.89 | $7.48 | 743,700 | — | — |
| 2020-11-12 | $6.71 | $7.29 | 989,000 | — | — |
| 2020-11-11 | $6.73 | $7.31 | 614,600 | — | — |
| 2020-11-10 | $6.64 | $7.21 | 714,700 | — | — |
| 2020-11-09 | $6.68 | $7.25 | 981,900 | — | — |
| 2020-11-06 | $5.75 | $6.24 | 421,300 | — | — |
| 2020-11-05 | $5.78 | $6.28 | 291,700 | — | — |
| 2020-11-04 | $5.63 | $6.11 | 413,600 | — | — |
| 2020-11-03 | $5.87 | $6.37 | 1,365,300 | — | — |
| 2020-11-02 | $5.71 | $6.20 | 555,300 | — | — |
| 2020-10-30 | $5.27 | $5.72 | 801,500 | — | — |
| 2020-10-29 | $5.58 | $6.06 | 690,000 | — | — |
| 2020-10-28 | $5.62 | $6.10 | 851,700 | — | — |
| 2020-10-27 | $5.93 | $6.44 | 710,700 | — | — |
| 2020-10-26 | $6.23 | $6.77 | 515,900 | — | — |
| 2020-10-23 | $6.44 | $6.99 | 837,300 | — | — |
| 2020-10-22 | $6.53 | $7.09 | 597,600 | — | — |
| 2020-10-21 | $6.46 | $7.02 | 558,200 | — | — |
| 2020-10-20 | $6.40 | $6.95 | 294,300 | — | — |
| 2020-10-19 | $6.44 | $6.99 | 258,200 | — | — |
| 2020-10-16 | $6.61 | $7.18 | 376,500 | — | — |
| 2020-10-15 | $6.67 | $7.24 | 369,200 | — | — |
| 2020-10-14 | $6.68 | $7.25 | 404,700 | — | — |
| 2020-10-13 | $6.66 | $7.23 | 434,200 | — | — |
| 2020-10-12 | $6.63 | $7.20 | 385,700 | — | — |
| 2020-10-09 | $6.49 | $7.05 | 386,800 | — | — |
| 2020-10-08 | $6.44 | $6.99 | 381,300 | — | — |
| 2020-10-07 | $6.29 | $6.83 | 514,600 | — | — |
| 2020-10-06 | $6.11 | $6.64 | 540,100 | — | — |
| 2020-10-05 | $6.17 | $6.70 | 438,100 | — | — |
| 2020-10-02 | $5.94 | $6.45 | 335,400 | — | — |
| 2020-10-01 | $5.78 | $6.28 | 342,400 | — | — |
| 2020-09-30 | $5.80 | $6.30 | 481,500 | — | — |
| 2020-09-29 | $5.96 | $6.47 | 565,800 | — | — |
| 2020-09-28 | $6.09 | $6.61 | 472,400 | — | — |
| 2020-09-25 | $5.96 | $6.47 | 924,400 | — | — |
| 2020-09-24 | $5.84 | $6.34 | 596,600 | — | — |
| 2020-09-23 | $5.68 | $6.17 | 763,000 | — | — |
| 2020-09-22 | $5.82 | $6.32 | 651,300 | — | — |
| 2020-09-21 | $5.68 | $6.17 | 1,004,700 | — | — |
| 2020-09-18 | $6.12 | $6.65 | 1,367,900 | — | — |
| 2020-09-17 | $6.20 | $6.73 | 1,646,200 | — | — |
| 2020-09-16 | $6.01 | $6.53 | 1,322,000 | — | — |
| 2020-09-15 | $6.06 | $6.58 | 385,300 | — | — |
| 2020-09-14 | $6.17 | $6.70 | 477,000 | — | — |
| 2020-09-11 | $6.17 | $6.70 | 776,200 | — | — |
| 2020-09-10 | $6.10 | $6.62 | 540,300 | — | — |
| 2020-09-09 | $6.21 | $6.74 | 583,900 | — | — |
| 2020-09-08 | $6.40 | $6.95 | 731,100 | — | — |
| 2020-09-04 | $6.54 | $7.10 | 650,600 | — | — |
| 2020-09-03 | $6.68 | $7.25 | 588,700 | — | — |
| 2020-09-02 | $6.80 | $7.38 | 576,600 | — | — |
| 2020-09-01 | $6.73 | $7.31 | 304,400 | — | — |
| 2020-08-31 | $6.48 | $7.04 | 538,100 | — | — |
| 2020-08-28 | $6.71 | $7.29 | 227,000 | — | — |
| 2020-08-27 | $6.61 | $7.18 | 416,900 | — | — |
| 2020-08-26 | $6.52 | $7.08 | 852,000 | — | — |
| 2020-08-25 | $6.76 | $7.34 | 407,500 | — | — |
| 2020-08-24 | $7.05 | $7.59 | 614,600 | — | — |
| 2020-08-21 | $6.74 | $7.25 | 324,700 | — | — |
| 2020-08-20 | $6.85 | $7.37 | 314,600 | — | — |
| 2020-08-19 | $6.80 | $7.32 | 507,700 | — | — |
| 2020-08-18 | $6.56 | $7.06 | 564,700 | — | — |
| 2020-08-17 | $6.82 | $7.34 | 309,600 | — | — |
| 2020-08-14 | $7.02 | $7.55 | 249,200 | — | — |
| 2020-08-13 | $6.89 | $7.41 | 291,100 | — | — |
| 2020-08-12 | $6.92 | $7.45 | 518,400 | — | — |
| 2020-08-11 | $7.27 | $7.82 | 504,200 | — | — |
| 2020-08-10 | $7.15 | $7.69 | 896,400 | — | — |
| 2020-08-07 | $7.01 | $7.54 | 813,900 | — | — |
| 2020-08-06 | $7.04 | $7.57 | 443,300 | — | — |
| 2020-08-05 | $6.68 | $7.19 | 457,400 | — | — |
| 2020-08-04 | $6.66 | $7.17 | 290,000 | — | — |
| 2020-08-03 | $6.76 | $7.27 | 426,900 | — | — |
| 2020-07-31 | $6.52 | $7.02 | 441,500 | — | — |
| 2020-07-30 | $6.90 | $7.42 | 498,500 | — | — |
| 2020-07-29 | $6.99 | $7.52 | 733,500 | — | — |
| 2020-07-28 | $6.82 | $7.34 | 507,400 | — | — |
| 2020-07-27 | $6.86 | $7.38 | 246,800 | — | — |
| 2020-07-24 | $6.74 | $7.25 | 579,800 | — | — |
| 2020-07-23 | $7.00 | $7.53 | 484,600 | — | — |
| 2020-07-22 | $6.86 | $7.38 | 846,200 | — | — |
| 2020-07-21 | $6.64 | $7.14 | 491,800 | — | — |
| 2020-07-20 | $6.54 | $7.04 | 588,900 | — | — |
| 2020-07-17 | $6.67 | $7.18 | 601,700 | — | — |
| 2020-07-16 | $6.86 | $7.38 | 607,700 | — | — |
| 2020-07-15 | $6.83 | $7.35 | 494,700 | — | — |
| 2020-07-14 | $6.55 | $7.05 | 344,300 | — | — |
| 2020-07-13 | $6.43 | $6.92 | 441,900 | — | — |
| 2020-07-10 | $6.38 | $6.86 | 446,000 | — | — |
| 2020-07-09 | $6.16 | $6.63 | 529,300 | — | — |
| 2020-07-08 | $6.43 | $6.92 | 369,700 | — | — |
| 2020-07-07 | $6.47 | $6.96 | 313,900 | — | — |
| 2020-07-06 | $6.71 | $7.22 | 718,200 | — | — |
| 2020-07-02 | $6.53 | $7.03 | 592,000 | — | — |
| 2020-07-01 | $6.54 | $7.04 | 688,500 | — | — |
| 2020-06-30 | $7.10 | $7.64 | 789,300 | — | — |
| 2020-06-29 | $6.93 | $7.46 | 468,800 | — | — |
| 2020-06-26 | $6.58 | $7.08 | 1,238,700 | — | — |
| 2020-06-25 | $6.41 | $6.90 | 853,700 | — | — |
| 2020-06-24 | $6.28 | $6.76 | 879,600 | — | — |
| 2020-06-23 | $6.63 | $7.13 | 636,700 | — | — |
| 2020-06-22 | $6.32 | $6.80 | 655,800 | — | — |
| 2020-06-19 | $6.46 | $6.95 | 959,200 | — | — |
| 2020-06-18 | $6.60 | $7.10 | 307,700 | — | — |
| 2020-06-17 | $6.76 | $7.27 | 369,300 | — | — |
| 2020-06-16 | $6.94 | $7.47 | 576,500 | — | — |
| 2020-06-15 | $6.68 | $7.19 | 333,800 | — | — |
| 2020-06-12 | $6.56 | $7.06 | 535,100 | — | — |
| 2020-06-11 | $6.60 | $7.10 | 875,000 | — | — |
| 2020-06-10 | $6.90 | $7.42 | 414,000 | — | — |
| 2020-06-09 | $7.30 | $7.85 | 528,500 | — | — |
| 2020-06-08 | $7.58 | $8.16 | 632,800 | — | — |
| 2020-06-05 | $7.17 | $7.71 | 798,300 | — | — |
| 2020-06-04 | $6.87 | $7.39 | 469,600 | — | — |
| 2020-06-03 | $6.89 | $7.41 | 424,400 | — | — |
| 2020-06-02 | $6.44 | $6.93 | 398,100 | — | — |
| 2020-06-01 | $6.19 | $6.66 | 574,700 | — | — |
| 2020-05-29 | $6.19 | $6.66 | 532,700 | — | — |
| 2020-05-28 | $6.34 | $6.82 | 501,900 | — | — |
| 2020-05-27 | $6.63 | $7.13 | 1,343,500 | — | — |
| 2020-05-26 | $6.09 | $6.55 | 722,300 | — | — |
| 2020-05-22 | $6.11 | $6.50 | 449,900 | — | — |
| 2020-05-21 | $5.97 | $6.36 | 475,800 | — | — |
| 2020-05-20 | $6.05 | $6.44 | 493,700 | — | — |
| 2020-05-19 | $5.91 | $6.29 | 462,500 | — | — |
| 2020-05-18 | $6.18 | $6.58 | 574,400 | — | — |
| 2020-05-15 | $5.60 | $5.96 | 481,400 | — | — |
| 2020-05-14 | $5.56 | $5.92 | 608,900 | — | — |
| 2020-05-13 | $5.46 | $5.81 | 811,900 | — | — |
| 2020-05-12 | $5.76 | $6.13 | 711,000 | — | — |
| 2020-05-11 | $6.04 | $6.43 | 861,600 | — | — |
| 2020-05-08 | $6.38 | $6.79 | 1,030,700 | — | — |
| 2020-05-07 | $6.02 | $6.41 | 749,600 | — | — |
| 2020-05-06 | $5.91 | $6.29 | 801,300 | — | — |
| 2020-05-05 | $6.30 | $6.71 | 1,416,000 | — | — |
| 2020-05-04 | $6.67 | $7.10 | 724,600 | — | — |
| 2020-05-01 | $7.11 | $7.57 | 837,900 | — | — |
| 2020-04-30 | $7.40 | $7.88 | 636,200 | — | — |
| 2020-04-29 | $7.45 | $7.93 | 1,892,600 | — | — |
| 2020-04-28 | $7.09 | $7.55 | 561,600 | — | — |
| 2020-04-27 | $6.53 | $6.95 | 738,000 | — | — |
| 2020-04-24 | $5.88 | $6.26 | 534,700 | — | — |
| 2020-04-23 | $5.70 | $6.07 | 378,900 | — | — |
| 2020-04-22 | $5.46 | $5.81 | 552,200 | — | — |
| 2020-04-21 | $5.48 | $5.83 | 506,700 | — | — |
| 2020-04-20 | $5.58 | $5.94 | 581,400 | — | — |
| 2020-04-17 | $5.71 | $6.08 | 836,700 | — | — |
| 2020-04-16 | $5.45 | $5.80 | 552,900 | — | — |
| 2020-04-15 | $5.40 | $5.75 | 585,600 | — | — |
| 2020-04-14 | $5.99 | $6.38 | 1,016,400 | — | — |
| 2020-04-13 | $6.08 | $6.47 | 705,300 | — | — |
| 2020-04-09 | $6.11 | $6.50 | 877,800 | — | — |
| 2020-04-08 | $5.81 | $6.18 | 703,200 | — | — |
| 2020-04-07 | $5.25 | $5.59 | 1,331,500 | — | — |
| 2020-04-06 | $4.88 | $5.19 | 907,500 | — | — |
| 2020-04-03 | $4.63 | $4.93 | 752,600 | — | — |
| 2020-04-02 | $4.80 | $5.11 | 912,000 | — | — |
| 2020-04-01 | $4.69 | $4.99 | 879,700 | — | — |
| 2020-03-31 | $5.05 | $5.38 | 1,124,800 | — | — |
| 2020-03-30 | $5.00 | $5.32 | 607,300 | — | — |
| 2020-03-27 | $5.15 | $5.48 | 864,400 | — | — |
| 2020-03-26 | $5.11 | $5.44 | 1,156,900 | — | — |
| 2020-03-25 | $4.51 | $4.80 | 1,259,100 | — | — |
| 2020-03-24 | $4.18 | $4.45 | 791,500 | — | — |
| 2020-03-23 | $3.89 | $4.14 | 604,200 | — | — |
| 2020-03-20 | $3.97 | $4.23 | 1,123,200 | — | — |
| 2020-03-19 | $4.13 | $4.40 | 976,100 | — | — |
| 2020-03-18 | $4.05 | $4.31 | 912,300 | — | — |
| 2020-03-17 | $4.81 | $5.12 | 1,088,000 | — | — |
| 2020-03-16 | $4.85 | $5.09 | 1,218,300 | — | — |
| 2020-03-13 | $5.45 | $5.72 | 1,423,000 | — | — |
| 2020-03-12 | $6.13 | $6.44 | 991,400 | — | — |
| 2020-03-11 | $7.16 | $7.52 | 768,800 | — | — |
| 2020-03-10 | $7.26 | $7.62 | 942,700 | — | — |
| 2020-03-09 | $7.31 | $7.68 | 1,037,000 | — | — |
| 2020-03-06 | $8.03 | $8.43 | 996,100 | — | — |
| 2020-03-05 | $8.07 | $8.48 | 667,600 | — | — |
| 2020-03-04 | $8.41 | $8.83 | 880,400 | — | — |
| 2020-03-03 | $8.08 | $8.49 | 656,400 | — | — |
| 2020-03-02 | $8.27 | $8.69 | 829,600 | — | — |
| 2020-02-28 | $8.01 | $8.41 | 922,800 | — | — |
| 2020-02-27 | $8.13 | $8.54 | 1,453,200 | — | — |
| 2020-02-26 | $8.16 | $8.57 | 856,300 | — | — |
| 2020-02-25 | $8.41 | $8.83 | 817,300 | — | — |
| 2020-02-24 | $8.65 | $9.08 | 539,400 | — | — |
| 2020-02-21 | $9.30 | $9.77 | 403,400 | — | — |
| 2020-02-20 | $9.45 | $9.92 | 442,400 | — | — |
| 2020-02-19 | $9.50 | $9.98 | 354,200 | — | — |
| 2020-02-18 | $9.63 | $10.11 | 461,700 | — | — |
| 2020-02-14 | $9.76 | $10.25 | 492,700 | — | — |
| 2020-02-13 | $10.14 | $10.65 | 1,185,800 | — | — |
| 2020-02-12 | $10.31 | $10.83 | 3,176,600 | — | — |
| 2020-02-11 | $9.16 | $9.62 | 354,200 | — | — |
| 2020-02-10 | $9.11 | $9.57 | 200,500 | — | — |
| 2020-02-07 | $9.20 | $9.66 | 243,400 | — | — |
| 2020-02-06 | $9.21 | $9.67 | 348,800 | — | — |
| 2020-02-05 | $9.17 | $9.63 | 325,200 | — | — |
| 2020-02-04 | $8.76 | $9.20 | 400,600 | — | — |
| 2020-02-03 | $8.66 | $9.10 | 407,100 | — | — |
| 2020-01-31 | $8.64 | $9.07 | 455,400 | — | — |
| 2020-01-30 | $9.03 | $9.48 | 401,800 | — | — |
| 2020-01-29 | $8.84 | $9.28 | 470,500 | — | — |
| 2020-01-28 | $9.02 | $9.47 | 270,600 | — | — |
| 2020-01-27 | $9.10 | $9.56 | 410,700 | — | — |
| 2020-01-24 | $9.09 | $9.55 | 303,200 | — | — |
| 2020-01-23 | $9.10 | $9.56 | 248,900 | — | — |
| 2020-01-22 | $9.10 | $9.56 | 266,600 | — | — |
| 2020-01-21 | $9.10 | $9.56 | 449,700 | — | — |
| 2020-01-17 | $9.15 | $9.61 | 243,000 | — | — |
| 2020-01-16 | $9.29 | $9.76 | 292,200 | — | — |
| 2020-01-15 | $9.20 | $9.66 | 352,300 | — | — |
| 2020-01-14 | $9.09 | $9.55 | 344,200 | — | — |
| 2020-01-13 | $9.01 | $9.46 | 409,700 | — | — |
| 2020-01-10 | $8.83 | $9.27 | 367,500 | — | — |
| 2020-01-09 | $8.69 | $9.13 | 376,800 | — | — |
| 2020-01-08 | $8.84 | $9.28 | 440,500 | — | — |
| 2020-01-07 | $8.87 | $9.32 | 466,500 | — | — |
| 2020-01-06 | $9.08 | $9.54 | 795,400 | — | — |
| 2020-01-03 | $8.99 | $9.44 | 402,700 | — | — |
| 2020-01-02 | $9.11 | $9.57 | 505,200 | — | — |